高争民爆 sz.002827
30.58
+0.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.87 | 37.96 | 37.41 | 37.84 | -0.03% | 1.29 | 1.24% |
| 2026-01-16 | 37.56 | 38.50 | 37.52 | 37.85 | +0.75% | 2.23 | 2.12% |
| 2026-01-15 | 37.40 | 37.88 | 37.35 | 37.57 | -0.21% | 1.17 | 1.13% |
| 2026-01-14 | 38.02 | 38.23 | 37.14 | 37.65 | -1.05% | 2.97 | 2.86% |
| 2026-01-13 | 38.48 | 38.89 | 37.99 | 38.05 | -1.30% | 2.17 | 2.05% |
| 2026-01-12 | 38.94 | 39.16 | 38.36 | 38.55 | -0.34% | 2.56 | 2.41% |
| 2026-01-09 | 38.70 | 38.83 | 38.33 | 38.68 | +0.60% | 2.49 | 2.34% |
| 2026-01-08 | 38.08 | 38.57 | 37.85 | 38.45 | +0.97% | 2.16 | 2.04% |
| 2026-01-07 | 38.47 | 38.47 | 37.87 | 38.08 | -1.09% | 2.13 | 2.02% |
| 2026-01-06 | 37.50 | 38.66 | 37.34 | 38.50 | +2.83% | 3.00 | 2.86% |
| 2026-01-05 | 37.67 | 37.70 | 37.21 | 37.44 | -0.77% | 2.32 | 2.25% |
| 2025-12-31 | 37.52 | 37.88 | 37.41 | 37.73 | +0.32% | 1.46 | 1.40% |
| 2025-12-30 | 37.96 | 37.96 | 37.32 | 37.61 | -1.90% | 2.40 | 2.31% |
| 2025-12-29 | 38.80 | 39.17 | 38.00 | 38.34 | -0.26% | 3.39 | 3.19% |
| 2025-12-26 | 39.36 | 39.59 | 38.30 | 38.44 | -3.17% | 5.06 | 4.74% |
| 2025-12-25 | 42.00 | 42.05 | 39.24 | 39.70 | -4.75% | 8.04 | 7.29% |
| 2025-12-24 | 38.45 | 42.18 | 38.26 | 41.68 | +8.43% | 10.83 | 9.61% |
| 2025-12-23 | 37.61 | 38.85 | 36.98 | 38.44 | +2.21% | 3.77 | 3.58% |
| 2025-12-22 | 37.29 | 38.46 | 37.28 | 37.61 | +2.90% | 3.71 | 3.55% |
| 2025-12-19 | 36.25 | 36.79 | 36.25 | 36.55 | +0.66% | 1.15 | 1.14% |